Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

25.93 -0.04 (-0.13%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.164 6.190 6.159 6.190 37,074 +0.03(+0.42%)
Apr 28, 2016 6.159 6.212 6.159 6.164 30,880 -0.03(-0.56%)
Apr 27, 2016 6.159 6.238 6.155 6.199 84,564 +0.03(+0.49%)
Apr 26, 2016 6.107 6.190 6.107 6.168 38,914 +0.05(+0.86%)
Apr 25, 2016 6.151 6.190 6.103 6.116 31,986 -0.06(-0.99%)
Apr 22, 2016 6.111 6.199 6.111 6.177 37,038 +0.03(+0.50%)
Apr 21, 2016 6.037 6.168 6.037 6.146 169,290 +0.08(+1.29%)
Apr 20, 2016 6.046 6.094 6.020 6.068 36,081 +0.00(+0.07%)
Apr 19, 2016 6.037 6.107 6.015 6.063 42,440 +0.06(+0.94%)
Apr 18, 2016 6.037 6.090 5.994 6.007 758,338 -0.03(-0.58%)
Apr 15, 2016 6.055 6.059 6.015 6.042 33,255 +0.02(+0.36%)
Apr 14, 2016 5.963 6.076 5.963 6.020 99,166 -0.02(-0.36%)
Apr 13, 2016 6.033 6.142 6.015 6.042 40,873 +0.01(+0.14%)
Apr 12, 2016 6.063 6.103 6.033 6.033 57,806 -0.01(-0.14%)
Apr 11, 2016 6.007 6.076 5.965 6.042 21,842 +0.04(+0.65%)
Apr 08, 2016 6.029 6.087 5.995 6.002 100,765 -0.01(-0.15%)
Apr 07, 2016 6.020 6.081 5.981 6.011 52,837 -0.03(-0.58%)
Apr 06, 2016 6.055 6.107 6.011 6.046 51,291 -0.03(-0.50%)
Apr 05, 2016 6.055 6.111 6.037 6.076 208,727 -0.00(-0.07%)
Apr 04, 2016 6.055 6.107 6.020 6.081 40,653 +0.07(+1.09%)
Apr 01, 2016 5.972 6.203 5.972 6.015 41,867 -0.03(-0.50%)
Mar 31, 2016 5.950 6.068 5.893 6.046 189,923 +0.13(+2.21%)
Mar 30, 2016 6.129 6.242 5.906 5.915 170,310 -0.20(-3.28%)
Mar 29, 2016 6.151 6.190 6.103 6.116 34,539 -0.03(-0.50%)
Mar 28, 2016 6.151 6.253 6.116 6.146 111,577 -0.01(-0.21%)
Mar 24, 2016 6.085 6.159 6.159 6.159 40,605 +0.05(+0.86%)
Mar 23, 2016 6.111 6.212 6.107 6.107 25,583 -0.03(-0.50%)
Mar 22, 2016 6.085 6.185 6.085 6.138 39,550 +0.01(+0.21%)
Mar 21, 2016 6.076 6.290 6.068 6.124 62,529 +0.05(+0.79%)
Mar 18, 2016 6.107 6.142 6.076 6.076 270,948 -0.07(-1.13%)
Mar 17, 2016 6.146 6.146 6.094 6.146 111,231 +0.02(+0.28%)
Mar 16, 2016 6.124 6.177 6.085 6.129 46,014 -0.03(-0.57%)
Mar 15, 2016 6.133 6.273 6.111 6.164 43,654 -0.02(-0.28%)
Mar 14, 2016 6.212 6.246 6.120 6.181 54,165 -0.07(-1.12%)
Mar 11, 2016 6.111 6.347 6.111 6.251 54,321 +0.15(+2.50%)
Mar 10, 2016 6.103 6.311 6.064 6.098 38,660 -0.01(-0.21%)
Mar 09, 2016 6.068 6.198 6.016 6.111 148,651 +0.03(+0.50%)
Mar 08, 2016 6.068 6.177 6.050 6.081 58,029 -0.00(-0.07%)
Mar 07, 2016 6.055 6.629 6.003 6.085 100,685 +0.01(+0.14%)
Mar 04, 2016 6.090 6.307 6.064 6.077 83,741 -0.02(-0.36%)
Mar 03, 2016 6.037 6.150 6.037 6.098 144,437 +0.02(+0.36%)
Mar 02, 2016 6.029 6.116 5.924 6.077 37,525 +0.03(+0.43%)
Mar 01, 2016 6.072 6.129 6.020 6.050 38,400 -0.03(-0.57%)
Feb 29, 2016 6.007 6.116 6.007 6.085 90,305 +0.03(+0.43%)
Feb 26, 2016 6.046 6.098 5.933 6.059 46,585 -0.00(-0.07%)
Feb 25, 2016 6.064 6.090 5.972 6.064 129,728 -0.00(-0.07%)
Feb 24, 2016 6.050 6.107 5.964 6.068 47,045 +0.02(+0.29%)
Feb 23, 2016 6.046 6.081 5.974 6.050 82,333 -0.01(-0.22%)
Feb 22, 2016 6.037 6.107 5.892 6.064 365,225 +0.05(+0.79%)
Feb 19, 2016 6.024 6.077 5.940 6.016 140,146 -0.07(-1.07%)
Feb 18, 2016 6.018 6.150 6.018 6.081 89,911 -0.00(-0.07%)
Feb 17, 2016 6.094 6.146 5.959 6.085 175,258 -0.03(-0.43%)
Feb 16, 2016 5.898 6.216 5.872 6.111 86,936 +0.27(+4.54%)
Feb 12, 2016 5.733 5.846 5.846 5.846 79,602 +0.07(+1.13%)
Feb 11, 2016 5.898 5.898 5.738 5.781 58,441 -0.20(-3.41%)
Feb 10, 2016 5.968 6.072 5.764 5.985 59,329 +0.05(+0.81%)
Feb 09, 2016 6.042 6.094 5.816 5.937 121,660 -0.12(-2.01%)
Feb 08, 2016 6.103 6.103 5.842 6.059 40,360 -0.06(-0.99%)
Feb 05, 2016 6.246 6.334 6.090 6.120 110,695 -0.12(-1.88%)
Feb 04, 2016 6.194 6.324 5.972 6.237 81,399 +0.03(+0.56%)
Feb 03, 2016 6.194 6.316 6.116 6.203 151,971 +0.02(+0.28%)
Feb 02, 2016 6.294 6.333 6.143 6.185 37,134 -0.09(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.